Guangdong LingXiao Pump Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	18.260	19.390	18.200	18.790	16.725	6,885,058
2025-01-17	17.610	18.260	17.480	18.020	16.040	4,016,635
2025-01-16	17.650	18.000	17.510	17.620	15.684	3,104,800
2025-01-15	17.850	17.950	17.510	17.540	15.613	2,873,182
2025-01-14	17.710	17.920	17.480	17.890	15.924	3,071,445
2025-01-13	17.600	17.670	17.190	17.450	15.533	3,952,598
2025-01-10	18.590	18.640	17.770	17.790	15.835	4,021,480
2025-01-09	18.620	18.770	18.540	18.600	16.556	3,152,663
2025-01-08	18.880	19.040	18.500	18.810	16.743	5,117,093
2025-01-07	18.090	18.990	17.910	18.950	16.868	8,503,011
2025-01-06	18.050	18.520	17.600	18.080	16.093	4,407,717
2025-01-03	18.450	18.760	18.040	18.060	16.076	5,868,197
2025-01-02	18.230	18.880	17.830	18.570	16.529	7,274,447
2024-12-31	18.180	18.360	18.140	18.270	16.262	2,859,351
2024-12-30	18.280	18.480	18.140	18.210	16.209	3,397,097
2024-12-27	18.300	18.440	18.200	18.300	16.289	2,328,116
2024-12-26	18.390	18.500	18.240	18.300	16.289	2,173,695
2024-12-25	18.230	18.460	18.060	18.440	16.414	3,309,855
2024-12-24	17.930	18.280	17.930	18.220	16.218	2,994,147
2024-12-23	17.910	18.150	17.880	17.920	15.951	2,103,351
2024-12-20	18.060	18.080	17.900	17.940	15.969	1,673,900
2024-12-19	18.010	18.150	17.730	18.040	16.058	1,757,801
2024-12-18	18.100	18.310	18.020	18.070	16.084	2,347,097
2024-12-17	18.210	18.560	18.000	18.100	16.111	3,550,566
2024-12-16	18.070	18.310	18.020	18.260	16.254	2,239,395
2024-12-13	18.430	18.460	18.080	18.080	16.093	3,270,500
2024-12-12	18.170	18.470	18.110	18.420	16.396	3,036,922
2024-12-11	17.910	18.170	17.910	18.170	16.173	3,173,194
2024-12-10	18.200	18.260	17.870	17.900	15.933	3,365,514
2024-12-09	17.670	17.920	17.650	17.850	15.889	2,943,440
2024-12-06	17.740	17.830	17.620	17.650	15.711	3,001,320
2024-12-05	17.770	17.890	17.610	17.680	15.737	2,314,250
2024-12-04	18.180	18.220	17.710	17.760	15.809	3,869,086
2024-12-03	18.190	18.260	18.080	18.180	16.182	1,385,100
2024-12-02	18.200	18.380	18.110	18.190	16.191	2,926,166
2024-11-29	18.010	18.310	18.000	18.190	16.191	1,907,162
2024-11-28	18.200	18.200	17.910	18.000	16.022	1,400,700
2024-11-27	17.820	18.170	17.630	18.170	16.173	1,791,680
2024-11-26	17.600	17.960	17.500	17.810	15.853	2,426,560
2024-11-25	17.630	17.830	17.330	17.600	15.666	2,821,687
2024-11-22	18.370	18.370	17.720	17.720	15.773	3,592,420
2024-11-21	18.270	18.360	18.110	18.330	16.316	2,365,848
2024-11-20	18.420	18.420	18.140	18.260	16.254	2,488,030
2024-11-19	18.230	18.420	18.130	18.420	16.396	1,681,532
2024-11-18	18.700	18.750	18.060	18.160	16.165	2,906,908
2024-11-15	19.070	19.120	18.560	18.590	16.547	2,546,696
2024-11-14	19.430	19.450	19.060	19.070	16.975	1,573,522
2024-11-13	19.280	19.440	19.100	19.410	17.277	2,167,194
2024-11-12	19.350	19.580	19.120	19.280	17.161	2,838,515
2024-11-11	19.730	19.740	18.980	19.420	17.286	4,692,180
2024-11-08	20.200	20.380	19.670	19.750	17.580	4,254,185
2024-11-07	20.000	20.320	19.930	20.200	17.980	2,475,970
2024-11-06	20.510	20.740	20.160	20.220	17.998	2,915,539
2024-11-05	20.930	20.940	20.250	20.650	18.381	3,647,013
2024-11-04	20.370	21.270	20.350	20.800	18.514	5,895,842
2024-11-01	20.300	21.080	20.300	20.510	18.256	2,982,050
2024-10-31	20.350	20.550	19.800	20.500	18.247	3,307,579
2024-10-30	20.190	20.550	20.020	20.200	17.980	2,543,900
2024-10-29	20.440	20.650	20.100	20.190	17.971	1,381,949
2024-10-28	20.600	20.620	20.160	20.440	18.194	1,701,935

← NewerPage 8 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0000 CNY
2025-05-19	1.0000 CNY
2024-05-16	1.0000 CNY
2023-05-17	1.0000 CNY
2022-05-24	1.0000 CNY
2021-05-26	1.3000 CNY
2020-07-21	1.0000 CNY
2019-05-24	1.3216 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.